銚子丸の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,973 | 1,998 | 1,969 | 1,980 | ±0 | ±0% | 23,900 |
| 2024/04/30 | 1,994 | 2,001 | 1,960 | 1,980 | -7 | -0.4% | 53,900 |
| 2024/04/26 | 1,975 | 1,991 | 1,951 | 1,987 | +12 | +0.6% | 22,500 |
| 2024/04/25 | 1,994 | 1,994 | 1,956 | 1,975 | +4 | +0.2% | 21,100 |
| 2024/04/24 | 2,021 | 2,021 | 1,968 | 1,971 | -27 | -1.4% | 29,200 |
| 2024/04/23 | 2,031 | 2,039 | 1,991 | 1,998 | -12 | -0.6% | 24,100 |
| 2024/04/22 | 1,954 | 2,010 | 1,954 | 2,010 | +67 | +3.4% | 29,000 |
| 2024/04/19 | 1,993 | 1,993 | 1,905 | 1,943 | -41 | -2.1% | 29,200 |
| 2024/04/18 | 1,955 | 1,989 | 1,931 | 1,984 | +24 | +1.2% | 18,000 |
| 2024/04/17 | 2,011 | 2,011 | 1,960 | 1,960 | -51 | -2.5% | 35,300 |
| 2024/04/16 | 2,059 | 2,066 | 1,985 | 2,011 | -81 | -3.9% | 58,700 |
| 2024/04/15 | 2,107 | 2,107 | 2,055 | 2,092 | -33 | -1.6% | 32,500 |
| 2024/04/12 | 2,150 | 2,150 | 2,110 | 2,125 | +6 | +0.3% | 17,700 |
| 2024/04/11 | 2,158 | 2,159 | 2,102 | 2,119 | -40 | -1.9% | 27,600 |
| 2024/04/10 | 2,126 | 2,176 | 2,126 | 2,159 | +35 | +1.6% | 31,600 |
| 2024/04/09 | 2,129 | 2,146 | 2,089 | 2,124 | -4 | -0.2% | 36,000 |
| 2024/04/08 | 2,056 | 2,128 | 2,056 | 2,128 | +73 | +3.6% | 36,400 |
| 2024/04/05 | 2,060 | 2,090 | 2,034 | 2,055 | -5 | -0.2% | 30,600 |
| 2024/04/04 | 2,026 | 2,075 | 2,012 | 2,060 | +31 | +1.5% | 26,500 |
| 2024/04/03 | 2,013 | 2,047 | 2,009 | 2,029 | +14 | +0.7% | 28,600 |
| 2024/04/02 | 2,052 | 2,059 | 1,996 | 2,015 | -37 | -1.8% | 52,800 |
| 2024/04/01 | 2,129 | 2,135 | 2,047 | 2,052 | -31 | -1.5% | 60,100 |
| 2024/03/29 | 2,101 | 2,150 | 2,053 | 2,083 | +49 | +2.4% | 152,200 |
| 2024/03/28 | 2,033 | 2,066 | 2,010 | 2,034 | -3 | -0.1% | 79,900 |
| 2024/03/27 | 2,013 | 2,050 | 1,999 | 2,037 | +24 | +1.2% | 47,500 |
| 2024/03/26 | 2,037 | 2,050 | 2,000 | 2,013 | -25 | -1.2% | 42,300 |
| 2024/03/25 | 2,015 | 2,054 | 2,015 | 2,038 | +35 | +1.7% | 40,400 |
| 2024/03/22 | 1,991 | 2,017 | 1,965 | 2,003 | +30 | +1.5% | 29,000 |
| 2024/03/21 | 1,958 | 1,990 | 1,920 | 1,973 | +42 | +2.2% | 53,500 |
| 2024/03/19 | 1,888 | 1,933 | 1,872 | 1,931 | +54 | +2.9% | 26,200 |
| 2024/03/18 | 1,851 | 1,885 | 1,839 | 1,877 | +39 | +2.1% | 14,500 |
| 2024/03/15 | 1,845 | 1,845 | 1,810 | 1,838 | +1 | +0.1% | 11,100 |
| 2024/03/14 | 1,819 | 1,841 | 1,790 | 1,837 | +20 | +1.1% | 13,100 |
| 2024/03/13 | 1,870 | 1,870 | 1,804 | 1,817 | -37 | -2% | 15,800 |
| 2024/03/12 | 1,835 | 1,854 | 1,810 | 1,854 | +24 | +1.3% | 22,400 |
| 2024/03/11 | 1,870 | 1,878 | 1,825 | 1,830 | -61 | -3.2% | 27,100 |
| 2024/03/08 | 1,873 | 1,928 | 1,852 | 1,891 | +31 | +1.7% | 25,400 |
| 2024/03/07 | 1,868 | 1,937 | 1,855 | 1,860 | +4 | +0.2% | 34,900 |
| 2024/03/06 | 1,863 | 1,870 | 1,851 | 1,856 | -29 | -1.5% | 22,900 |
| 2024/03/05 | 1,872 | 1,885 | 1,837 | 1,885 | -4 | -0.2% | 32,300 |
| 2024/03/04 | 1,866 | 1,896 | 1,850 | 1,889 | +51 | +2.8% | 33,000 |
| 2024/03/01 | 1,900 | 1,900 | 1,824 | 1,838 | -49 | -2.6% | 39,100 |
| 2024/02/29 | 1,870 | 1,919 | 1,866 | 1,887 | +20 | +1.1% | 30,600 |
| 2024/02/28 | 1,899 | 1,906 | 1,867 | 1,867 | -6 | -0.3% | 25,600 |
| 2024/02/27 | 1,835 | 1,890 | 1,835 | 1,873 | +46 | +2.5% | 40,700 |
| 2024/02/26 | 1,751 | 1,845 | 1,751 | 1,827 | +77 | +4.4% | 83,200 |
| 2024/02/22 | 1,729 | 1,750 | 1,701 | 1,750 | +31 | +1.8% | 57,600 |
| 2024/02/21 | 1,727 | 1,740 | 1,715 | 1,719 | +5 | +0.3% | 25,500 |
| 2024/02/20 | 1,712 | 1,730 | 1,698 | 1,714 | +2 | +0.1% | 30,700 |
| 2024/02/19 | 1,665 | 1,735 | 1,665 | 1,712 | +87 | +5.4% | 47,200 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「銚子丸」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 銚子丸 | 198,000円 | +9.4% | +74.6% | 0.61% | 32.11倍 | 3.10倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| 丸善ＣＨＩ | 33,300円 | +1.0% | -9.0% | 0.90% | 7.90倍 | 0.66倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| ヨシックスＨＤ | 277,600円 | +22.4% | +21.7% | 0.94% | 19.56倍 | 2.97倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| バロック | 76,900円 | +5.0% | +1.9% | 4.94% | 23.01倍 | 1.44倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ＢＥＥＮＯＳ | 212,400円 | +3.4% | -40.8% | 1.27% | 16.51倍 | 2.01倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
